Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 3.485 | 3.495 | 3.469 | 3.473 | 431,269 | -0.01(-0.18%) |
Oct 28, 2004 | 3.498 | 3.514 | 3.447 | 3.479 | 446,818 | -0.02(-0.54%) |
Oct 27, 2004 | 3.444 | 3.507 | 3.441 | 3.498 | 727,032 | -0.00(-0.09%) |
Oct 26, 2004 | 3.542 | 3.542 | 3.392 | 3.501 | 1,441,688 | -0.03(-0.80%) |
Oct 25, 2004 | 3.592 | 3.618 | 3.488 | 3.529 | 838,419 | -0.09(-2.44%) |
Oct 22, 2004 | 3.750 | 3.766 | 3.595 | 3.618 | 958,692 | -0.16(-4.17%) |
Oct 21, 2004 | 3.781 | 3.844 | 3.734 | 3.775 | 426,191 | +0.00(+0.00%) |
Oct 20, 2004 | 3.810 | 3.819 | 3.703 | 3.775 | 1,103,083 | -0.03(-0.91%) |
Oct 19, 2004 | 3.838 | 3.860 | 3.794 | 3.810 | 340,826 | +0.00(+0.08%) |
Oct 18, 2004 | 3.829 | 3.860 | 3.785 | 3.807 | 359,866 | +0.01(+0.25%) |
Oct 15, 2004 | 3.835 | 3.876 | 3.797 | 3.797 | 446,501 | -0.03(-0.82%) |
Oct 14, 2004 | 3.898 | 3.914 | 3.803 | 3.829 | 364,944 | -0.09(-2.41%) |
Oct 13, 2004 | 3.851 | 3.939 | 3.844 | 3.923 | 588,353 | +0.04(+1.06%) |
Oct 12, 2004 | 3.813 | 3.892 | 3.778 | 3.882 | 419,844 | +0.07(+1.73%) |
Oct 11, 2004 | 3.876 | 3.892 | 3.781 | 3.816 | 372,560 | -0.06(-1.62%) |
Oct 08, 2004 | 3.766 | 3.879 | 3.766 | 3.879 | 639,128 | +0.10(+2.67%) |
Oct 07, 2004 | 3.747 | 3.810 | 3.728 | 3.778 | 538,848 | +0.05(+1.44%) |
Oct 06, 2004 | 3.854 | 3.857 | 3.718 | 3.725 | 1,089,120 | -0.14(-3.59%) |
Oct 05, 2004 | 3.907 | 3.923 | 3.826 | 3.863 | 750,833 | -0.04(-1.13%) |
Oct 04, 2004 | 3.952 | 3.964 | 3.892 | 3.907 | 655,630 | -0.05(-1.20%) |
Oct 01, 2004 | 3.895 | 3.983 | 3.876 | 3.955 | 665,150 | +0.03(+0.80%) |
Sep 30, 2004 | 3.838 | 3.952 | 3.838 | 3.923 | 512,191 | +0.04(+1.14%) |
Sep 29, 2004 | 3.860 | 3.955 | 3.844 | 3.879 | 569,313 | -0.03(-0.73%) |
Sep 28, 2004 | 3.977 | 3.986 | 3.866 | 3.907 | 820,014 | -0.20(-4.98%) |
Sep 27, 2004 | 4.175 | 4.175 | 4.068 | 4.112 | 938,065 | -0.05(-1.21%) |
Sep 24, 2004 | 4.188 | 4.191 | 4.144 | 4.163 | 638,176 | -0.03(-0.60%) |
Sep 23, 2004 | 4.197 | 4.207 | 4.182 | 4.188 | 350,029 | +0.00(+0.00%) |
Sep 22, 2004 | 4.213 | 4.219 | 4.175 | 4.188 | 651,187 | -0.03(-0.67%) |
Sep 21, 2004 | 4.226 | 4.251 | 4.213 | 4.216 | 621,992 | -0.02(-0.37%) |
Sep 20, 2004 | 4.251 | 4.251 | 4.210 | 4.232 | 781,932 | +0.01(+0.30%) |
Sep 17, 2004 | 4.226 | 4.232 | 4.207 | 4.219 | 982,176 | -0.00(-0.07%) |
Sep 16, 2004 | 4.200 | 4.223 | 4.175 | 4.223 | 603,903 | +0.04(+1.06%) |
Sep 15, 2004 | 4.182 | 4.200 | 4.160 | 4.178 | 347,807 | +0.01(+0.23%) |
Sep 14, 2004 | 4.191 | 4.210 | 4.160 | 4.169 | 617,231 | -0.04(-0.90%) |
Sep 13, 2004 | 4.128 | 4.235 | 4.112 | 4.207 | 1,486,434 | -0.02(-0.37%) |
Sep 10, 2004 | 4.286 | 4.295 | 4.065 | 4.223 | 3,724,653 | -0.45(-9.64%) |
Sep 09, 2004 | 4.566 | 4.679 | 4.560 | 4.673 | 810,176 | +0.07(+1.58%) |
Sep 08, 2004 | 4.563 | 4.629 | 4.531 | 4.601 | 449,992 | +0.04(+0.83%) |
Sep 07, 2004 | 4.503 | 4.566 | 4.478 | 4.563 | 551,859 | +0.08(+1.69%) |
Sep 03, 2004 | 4.446 | 4.516 | 4.446 | 4.487 | 673,718 | +0.04(+0.92%) |
Sep 02, 2004 | 4.459 | 4.471 | 4.399 | 4.446 | 411,911 | +0.03(+0.64%) |
Sep 01, 2004 | 4.440 | 4.503 | 4.415 | 4.418 | 918,073 | -0.02(-0.43%) |
Aug 31, 2004 | 4.405 | 4.475 | 4.396 | 4.437 | 735,918 | +0.05(+1.22%) |
Aug 30, 2004 | 4.380 | 4.396 | 4.355 | 4.383 | 356,058 | +0.00(+0.00%) |
Aug 27, 2004 | 4.368 | 4.402 | 4.352 | 4.383 | 398,582 | +0.05(+1.09%) |
Aug 26, 2004 | 4.402 | 4.402 | 4.292 | 4.336 | 567,409 | -0.03(-0.79%) |
Aug 25, 2004 | 4.349 | 4.371 | 4.323 | 4.371 | 251,018 | +0.03(+0.58%) |
Aug 24, 2004 | 4.352 | 4.380 | 4.301 | 4.345 | 395,409 | +0.00(+0.07%) |
Aug 23, 2004 | 4.311 | 4.364 | 4.286 | 4.342 | 378,590 | +0.03(+0.73%) |
Aug 20, 2004 | 4.260 | 4.314 | 4.254 | 4.311 | 381,763 | +0.06(+1.33%) |
Aug 19, 2004 | 4.327 | 4.380 | 4.238 | 4.254 | 601,682 | -0.03(-0.81%) |
Aug 18, 2004 | 4.245 | 4.317 | 4.223 | 4.289 | 626,752 | +0.06(+1.34%) |
Aug 17, 2004 | 4.219 | 4.260 | 4.219 | 4.232 | 309,409 | +0.04(+1.05%) |
Aug 16, 2004 | 4.122 | 4.235 | 4.109 | 4.188 | 563,283 | +0.08(+2.00%) |
Aug 13, 2004 | 4.147 | 4.147 | 4.097 | 4.106 | 335,114 | -0.01(-0.31%) |
Aug 12, 2004 | 4.160 | 4.160 | 4.100 | 4.119 | 303,697 | +0.01(+0.23%) |
Aug 11, 2004 | 4.200 | 4.219 | 4.090 | 4.109 | 533,770 | -0.06(-1.44%) |
Aug 10, 2004 | 4.163 | 4.219 | 4.150 | 4.169 | 383,032 | -0.01(-0.15%) |
Aug 09, 2004 | 4.282 | 4.286 | 4.175 | 4.175 | 430,634 | -0.07(-1.56%) |
Aug 06, 2004 | 4.254 | 4.311 | 4.207 | 4.241 | 558,523 | -0.01(-0.15%) |
Aug 05, 2004 | 4.248 | 4.276 | 4.191 | 4.248 | 269,106 | +0.00(+0.00%) |
Aug 04, 2004 | 4.245 | 4.270 | 4.197 | 4.248 | 207,224 | +0.00(+0.07%) |
Aug 03, 2004 | 4.182 | 4.276 | 4.144 | 4.245 | 438,250 | +0.07(+1.74%) |